ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
475580/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250512,161228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11400,-510,5,-4.28,1649676115,142975,88.39,12000,12000,11380,15480,8340,11910,11538.22,3.92,0,-28957,12263,12086,11923,11746,11583,12005,11665,27,3570,200,8330,10,1,13624900,1553,48.31,2.71,12,1.05,236.00,4208.00,16450,20250217,-30.70,6720,20241115,69.64,16450,-30.70,20250217,9100,25.27,20250409,16450,-30.70,20250217,6720,69.64,20241115,3.82,Y,475580,200,27 억,,533665,N,N,3029,N,00,N
20250512,151242,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11430,-480,5,-4.03,1543584855,133673,82.64,12000,12000,11380,15480,8340,11910,11547.47,3.92,0,-26554,12263,12086,11923,11746,11583,12005,11665,27,3570,200,8330,10,1,13624900,1557,48.43,2.72,12,0.98,236.00,4208.00,16450,20250217,-30.52,6720,20241115,70.09,16450,-30.52,20250217,9100,25.60,20250409,16450,-30.52,20250217,6720,70.09,20241115,3.82,Y,475580,200,27 억,,533665,N,N,3235,N,00,N
20250512,141240,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11520,-390,5,-3.27,1286845105,111248,68.78,12000,12000,11380,15480,8340,11910,11567.35,3.92,0,-16444,12263,12086,11923,11746,11583,12005,11665,27,3570,200,8330,10,1,13624900,1570,48.81,2.74,12,0.82,236.00,4208.00,16450,20250217,-29.97,6720,20241115,71.43,16450,-29.97,20250217,9100,26.59,20250409,16450,-29.97,20250217,6720,71.43,20241115,3.82,Y,475580,200,27 억,,533665,N,N,3235,N,00,N
20250512,131239,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11490,-420,5,-3.53,1152199675,99550,61.54,12000,12000,11380,15480,8340,11910,11574.08,3.92,0,-13846,12263,12086,11923,11746,11583,12005,11665,27,3570,200,8330,10,1,13624900,1566,48.69,2.73,12,0.73,236.00,4208.00,16450,20250217,-30.15,6720,20241115,70.98,16450,-30.15,20250217,9100,26.26,20250409,16450,-30.15,20250217,6720,70.98,20241115,3.82,Y,475580,200,27 억,,533665,N,N,3235,N,00,N
20250512,121240,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11480,-430,5,-3.61,1075580540,92890,57.43,12000,12000,11380,15480,8340,11910,11579.08,3.92,0,-12321,12263,12086,11923,11746,11583,12005,11665,27,3570,200,8330,10,1,13624900,1564,48.64,2.73,12,0.68,236.00,4208.00,16450,20250217,-30.21,6720,20241115,70.83,16450,-30.21,20250217,9100,26.15,20250409,16450,-30.21,20250217,6720,70.83,20241115,3.82,Y,475580,200,27 억,,533665,N,N,3235,N,00,N
20250512,111239,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11590,-320,5,-2.69,859534030,74109,45.82,12000,12000,11380,15480,8340,11910,11598.24,3.92,0,-5477,12263,12086,11923,11746,11583,12005,11665,27,3570,200,8330,10,1,13624900,1579,49.11,2.75,12,0.54,236.00,4208.00,16450,20250217,-29.54,6720,20241115,72.47,16450,-29.54,20250217,9100,27.36,20250409,16450,-29.54,20250217,6720,72.47,20241115,3.82,Y,475580,200,27 억,,533665,N,N,3235,N,00,N
20250512,101235,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11540,-370,5,-3.11,696813750,60085,37.15,12000,12000,11380,15480,8340,11910,11597.13,3.92,0,-7039,12263,12086,11923,11746,11583,12005,11665,27,3570,200,8330,10,1,13624900,1572,48.90,2.74,12,0.44,236.00,4208.00,16450,20250217,-29.85,6720,20241115,71.73,16450,-29.85,20250217,9100,26.81,20250409,16450,-29.85,20250217,6720,71.73,20241115,3.82,Y,475580,200,27 억,,533665,N,N,3235,N,00,N
20250512,091238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11780,-130,5,-1.09,130252720,10968,6.78,12000,12000,11780,15480,8340,11910,11875.70,3.92,0,-4703,12263,12086,11923,11746,11583,12005,11665,27,3570,200,8330,10,1,13624900,1605,49.92,2.80,12,0.08,236.00,4208.00,16450,20250217,-28.39,6720,20241115,75.30,16450,-28.39,20250217,9100,29.45,20250409,16450,-28.39,20250217,6720,75.30,20241115,3.82,Y,475580,200,27 억,,533665,N,N,3235,N,00,N
20250509,161228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11910,130,2,1.10,1930213190,161753,200.60,11950,12100,11760,15310,8250,11780,11933.10,4.03,0,-17178,12033,11906,11743,11616,11453,11825,11535,27,3530,200,8240,10,1,13624900,1623,50.47,2.83,12,1.19,236.00,4208.00,16450,20250217,-27.60,6720,20241115,77.23,16450,-27.60,20250217,9100,30.88,20250409,16450,-27.60,20250217,6720,77.23,20241115,3.85,Y,475580,200,27 억,,549435,N,N,3235,N,00,N
20250509,151242,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11900,120,2,1.02,1813291430,151955,188.45,11950,12100,11760,15310,8250,11780,11933.08,4.03,0,-16632,12033,11906,11743,11616,11453,11825,11535,27,3530,200,8240,10,1,13624900,1621,50.42,2.83,12,1.12,236.00,4208.00,16450,20250217,-27.66,6720,20241115,77.08,16450,-27.66,20250217,9100,30.77,20250409,16450,-27.66,20250217,6720,77.08,20241115,3.85,Y,475580,200,27 억,,549435,N,N,4789,N,00,N
20250509,141237,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11930,150,2,1.27,1691178970,141708,175.74,11950,12100,11760,15310,8250,11780,11934.25,4.03,0,-14773,12033,11906,11743,11616,11453,11825,11535,27,3530,200,8240,10,1,13624900,1625,50.55,2.84,12,1.04,236.00,4208.00,16450,20250217,-27.48,6720,20241115,77.53,16450,-27.48,20250217,9100,31.10,20250409,16450,-27.48,20250217,6720,77.53,20241115,3.85,Y,475580,200,27 억,,549435,N,N,4789,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250512 161228 57 100.00 KOSDAQ 기타제조 N N N N N 11400 -510 5 -4.28 1649676115 142975 88.39 12000 12000 11380 15480 8340 11910 11538.22 3.92 0 -28957 12263 12086 11923 11746 11583 12005 11665 27 3570 200 8330 10 1 13624900 1553 48.31 2.71 12 1.05 236.00 4208.00 16450 20250217 -30.70 6720 20241115 69.64 16450 -30.70 20250217 9100 25.27 20250409 16450 -30.70 20250217 6720 69.64 20241115 3.82 Y 475580 200 27 억 533665 N N 3029 N 00 N
3 20250512 151242 57 100.00 KOSDAQ 기타제조 N N N N N 11430 -480 5 -4.03 1543584855 133673 82.64 12000 12000 11380 15480 8340 11910 11547.47 3.92 0 -26554 12263 12086 11923 11746 11583 12005 11665 27 3570 200 8330 10 1 13624900 1557 48.43 2.72 12 0.98 236.00 4208.00 16450 20250217 -30.52 6720 20241115 70.09 16450 -30.52 20250217 9100 25.60 20250409 16450 -30.52 20250217 6720 70.09 20241115 3.82 Y 475580 200 27 억 533665 N N 3235 N 00 N
4 20250512 141240 57 100.00 KOSDAQ 기타제조 N N N N N 11520 -390 5 -3.27 1286845105 111248 68.78 12000 12000 11380 15480 8340 11910 11567.35 3.92 0 -16444 12263 12086 11923 11746 11583 12005 11665 27 3570 200 8330 10 1 13624900 1570 48.81 2.74 12 0.82 236.00 4208.00 16450 20250217 -29.97 6720 20241115 71.43 16450 -29.97 20250217 9100 26.59 20250409 16450 -29.97 20250217 6720 71.43 20241115 3.82 Y 475580 200 27 억 533665 N N 3235 N 00 N
5 20250512 131239 57 100.00 KOSDAQ 기타제조 N N N N N 11490 -420 5 -3.53 1152199675 99550 61.54 12000 12000 11380 15480 8340 11910 11574.08 3.92 0 -13846 12263 12086 11923 11746 11583 12005 11665 27 3570 200 8330 10 1 13624900 1566 48.69 2.73 12 0.73 236.00 4208.00 16450 20250217 -30.15 6720 20241115 70.98 16450 -30.15 20250217 9100 26.26 20250409 16450 -30.15 20250217 6720 70.98 20241115 3.82 Y 475580 200 27 억 533665 N N 3235 N 00 N
6 20250512 121240 57 100.00 KOSDAQ 기타제조 N N N N N 11480 -430 5 -3.61 1075580540 92890 57.43 12000 12000 11380 15480 8340 11910 11579.08 3.92 0 -12321 12263 12086 11923 11746 11583 12005 11665 27 3570 200 8330 10 1 13624900 1564 48.64 2.73 12 0.68 236.00 4208.00 16450 20250217 -30.21 6720 20241115 70.83 16450 -30.21 20250217 9100 26.15 20250409 16450 -30.21 20250217 6720 70.83 20241115 3.82 Y 475580 200 27 억 533665 N N 3235 N 00 N
7 20250512 111239 57 100.00 KOSDAQ 기타제조 N N N N N 11590 -320 5 -2.69 859534030 74109 45.82 12000 12000 11380 15480 8340 11910 11598.24 3.92 0 -5477 12263 12086 11923 11746 11583 12005 11665 27 3570 200 8330 10 1 13624900 1579 49.11 2.75 12 0.54 236.00 4208.00 16450 20250217 -29.54 6720 20241115 72.47 16450 -29.54 20250217 9100 27.36 20250409 16450 -29.54 20250217 6720 72.47 20241115 3.82 Y 475580 200 27 억 533665 N N 3235 N 00 N
8 20250512 101235 57 100.00 KOSDAQ 기타제조 N N N N N 11540 -370 5 -3.11 696813750 60085 37.15 12000 12000 11380 15480 8340 11910 11597.13 3.92 0 -7039 12263 12086 11923 11746 11583 12005 11665 27 3570 200 8330 10 1 13624900 1572 48.90 2.74 12 0.44 236.00 4208.00 16450 20250217 -29.85 6720 20241115 71.73 16450 -29.85 20250217 9100 26.81 20250409 16450 -29.85 20250217 6720 71.73 20241115 3.82 Y 475580 200 27 억 533665 N N 3235 N 00 N
9 20250512 091238 57 100.00 KOSDAQ 기타제조 N N N N N 11780 -130 5 -1.09 130252720 10968 6.78 12000 12000 11780 15480 8340 11910 11875.70 3.92 0 -4703 12263 12086 11923 11746 11583 12005 11665 27 3570 200 8330 10 1 13624900 1605 49.92 2.80 12 0.08 236.00 4208.00 16450 20250217 -28.39 6720 20241115 75.30 16450 -28.39 20250217 9100 29.45 20250409 16450 -28.39 20250217 6720 75.30 20241115 3.82 Y 475580 200 27 억 533665 N N 3235 N 00 N
10 20250509 161228 57 100.00 KOSDAQ 기타제조 N N N N N 11910 130 2 1.10 1930213190 161753 200.60 11950 12100 11760 15310 8250 11780 11933.10 4.03 0 -17178 12033 11906 11743 11616 11453 11825 11535 27 3530 200 8240 10 1 13624900 1623 50.47 2.83 12 1.19 236.00 4208.00 16450 20250217 -27.60 6720 20241115 77.23 16450 -27.60 20250217 9100 30.88 20250409 16450 -27.60 20250217 6720 77.23 20241115 3.85 Y 475580 200 27 억 549435 N N 3235 N 00 N
11 20250509 151242 57 100.00 KOSDAQ 기타제조 N N N N N 11900 120 2 1.02 1813291430 151955 188.45 11950 12100 11760 15310 8250 11780 11933.08 4.03 0 -16632 12033 11906 11743 11616 11453 11825 11535 27 3530 200 8240 10 1 13624900 1621 50.42 2.83 12 1.12 236.00 4208.00 16450 20250217 -27.66 6720 20241115 77.08 16450 -27.66 20250217 9100 30.77 20250409 16450 -27.66 20250217 6720 77.08 20241115 3.85 Y 475580 200 27 억 549435 N N 4789 N 00 N
12 20250509 141237 57 100.00 KOSDAQ 기타제조 N N N N N 11930 150 2 1.27 1691178970 141708 175.74 11950 12100 11760 15310 8250 11780 11934.25 4.03 0 -14773 12033 11906 11743 11616 11453 11825 11535 27 3530 200 8240 10 1 13624900 1625 50.55 2.84 12 1.04 236.00 4208.00 16450 20250217 -27.48 6720 20241115 77.53 16450 -27.48 20250217 9100 31.10 20250409 16450 -27.48 20250217 6720 77.53 20241115 3.85 Y 475580 200 27 억 549435 N N 4789 N 00 N